インターネットイニシアティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 1,056 | 1,075 | 1,023 | 1,064 | +8.5 | +0.8% | 135,400 |
| 2009/09/14 | 1,075 | 1,077.5 | 1,035.5 | 1,055.5 | -12 | -1.1% | 57,400 |
| 2009/09/11 | 1,057 | 1,077.5 | 1,050 | 1,067.5 | +12.5 | +1.2% | 95,800 |
| 2009/09/10 | 1,065 | 1,073 | 1,047.5 | 1,055 | -4.5 | -0.4% | 85,600 |
| 2009/09/09 | 1,095 | 1,095.5 | 1,050 | 1,059.5 | -36 | -3.3% | 182,400 |
| 2009/09/08 | 1,101 | 1,114.5 | 1,085 | 1,095.5 | +14.5 | +1.3% | 80,200 |
| 2009/09/07 | 1,081.5 | 1,117 | 1,080 | 1,081 | -20.5 | -1.9% | 70,200 |
| 2009/09/04 | 1,080 | 1,117.5 | 1,080 | 1,101.5 | +11.5 | +1.1% | 91,800 |
| 2009/09/03 | 1,130 | 1,134 | 1,090 | 1,090 | -40 | -3.5% | 78,000 |
| 2009/09/02 | 1,104.5 | 1,140 | 1,076.5 | 1,130 | +7 | +0.6% | 188,000 |
| 2009/09/01 | 1,133 | 1,149.5 | 1,114 | 1,123 | +10 | +0.9% | 153,800 |
| 2009/08/31 | 1,170.5 | 1,197 | 1,100.5 | 1,113 | -77.5 | -6.5% | 193,000 |
| 2009/08/28 | 1,123 | 1,232 | 1,123 | 1,190.5 | +68 | +6.1% | 243,400 |
| 2009/08/27 | 1,157 | 1,165 | 1,101 | 1,122.5 | -54 | -4.6% | 247,400 |
| 2009/08/26 | 1,036.5 | 1,208.5 | 1,034.5 | 1,176.5 | +160 | +15.7% | 520,400 |
| 2009/08/25 | 1,047.5 | 1,047.5 | 1,008 | 1,016.5 | -11 | -1.1% | 37,000 |
| 2009/08/24 | 1,006 | 1,045 | 1,006 | 1,027.5 | +27 | +2.7% | 43,400 |
| 2009/08/21 | 1,039.5 | 1,040 | 985 | 1,000.5 | -24.5 | -2.4% | 79,200 |
| 2009/08/20 | 1,023.5 | 1,032 | 992 | 1,025 | ±0 | ±0% | 103,800 |
| 2009/08/19 | 1,034 | 1,045.5 | 1,022 | 1,025 | -25 | -2.4% | 78,600 |
| 2009/08/18 | 1,024 | 1,054 | 1,014.5 | 1,050 | -4 | -0.4% | 66,200 |
| 2009/08/17 | 1,068 | 1,068.5 | 1,042.5 | 1,054 | -26 | -2.4% | 82,600 |
| 2009/08/14 | 1,057.5 | 1,085 | 1,027.5 | 1,080 | +17 | +1.6% | 89,800 |
| 2009/08/13 | 1,084.5 | 1,085 | 1,049 | 1,063 | -10.5 | -1% | 108,000 |
| 2009/08/12 | 965 | 1,085 | 960 | 1,073.5 | +107 | +11.1% | 360,800 |
| 2009/08/11 | 1,000 | 1,011.5 | 960 | 966.5 | -21.5 | -2.2% | 164,000 |
| 2009/08/10 | 965.5 | 988 | 960 | 988 | +26 | +2.7% | 130,000 |
| 2009/08/07 | 1,001.5 | 1,007.5 | 960 | 962 | -36.5 | -3.7% | 174,600 |
| 2009/08/06 | 1,005.5 | 1,005.5 | 987.5 | 998.5 | +8 | +0.8% | 133,400 |
| 2009/08/05 | 1,017 | 1,020 | 976 | 990.5 | -28 | -2.7% | 118,400 |
| 2009/08/04 | 1,060 | 1,061.5 | 1,011.5 | 1,018.5 | -2.5 | -0.2% | 74,000 |
| 2009/08/03 | 1,044.5 | 1,044.5 | 1,005.5 | 1,021 | -28 | -2.7% | 160,600 |
| 2009/07/31 | 1,107.5 | 1,107.5 | 1,041.5 | 1,049 | -41 | -3.8% | 96,400 |
| 2009/07/30 | 1,107 | 1,107.5 | 1,072.5 | 1,090 | +17.5 | +1.6% | 107,200 |
| 2009/07/29 | 1,084 | 1,104 | 1,025.5 | 1,072.5 | -31.5 | -2.9% | 237,400 |
| 2009/07/28 | 999 | 1,107 | 998.5 | 1,104 | +116.5 | +11.8% | 371,000 |
| 2009/07/27 | 987.5 | 995 | 980 | 987.5 | +2 | +0.2% | 74,600 |
| 2009/07/24 | 1,005 | 1,005 | 972.5 | 985.5 | +19.5 | +2% | 133,800 |
| 2009/07/23 | 1,014.5 | 1,014.5 | 966 | 966 | -38.5 | -3.8% | 88,000 |
| 2009/07/22 | 953 | 1,025 | 933.5 | 1,004.5 | +49.5 | +5.2% | 188,000 |
| 2009/07/21 | 975 | 987.5 | 950 | 955 | -15 | -1.5% | 123,800 |
| 2009/07/17 | 901.5 | 1,018 | 880 | 970 | +68.5 | +7.6% | 223,800 |
| 2009/07/16 | 905 | 934.5 | 875 | 901.5 | +71.5 | +8.6% | 96,600 |
| 2009/07/15 | 840.5 | 865 | 827 | 830 | -15 | -1.8% | 89,600 |
| 2009/07/14 | 834.5 | 895 | 801.5 | 845 | -4.5 | -0.5% | 125,400 |
| 2009/07/13 | 965.5 | 975 | 830.5 | 849.5 | -130 | -13.3% | 191,200 |
| 2009/07/10 | 905 | 1,030 | 900 | 979.5 | +94.5 | +10.7% | 342,000 |
| 2009/07/09 | 800 | 890 | 799.5 | 885 | +65.5 | +8% | 242,200 |
| 2009/07/08 | 745 | 825 | 725 | 819.5 | +81.5 | +11% | 365,600 |
| 2009/07/07 | 724.5 | 743 | 722.5 | 738 | +30 | +4.2% | 83,600 |
3901～
3950
件表示中 / 4832件
類似銘柄と比較する
現在ご覧いただいている「ＩＩＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＩＪ | 279,400円 | +7.3% | +15.5% | 1.40% | 21.54倍 | 3.52倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＮＳＳＯＬ | 349,500円 | +5.5% | +11.8% | 2.29% | 21.91倍 | 2.44倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＢＩＰＲＯＧＹ | 632,400円 | +4.0% | +9.8% | 1.90% | 21.31倍 | 3.65倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＫＡＤＯＫＡＷＡ | 342,300円 | +5.0% | +5.4% | 0.88% | 44.06倍 | 2.01倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,184,000円 | +20.2% | +14.2% | 0.00% | 32.99倍 | 8.08倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
市場注目の銘柄
チャート関連のコラム
